American Express Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	40.660	41.980	40.300	41.440	32.602	20,279,300
2009-11-13	39.620	40.410	39.310	40.350	31.745	15,482,300
2009-11-12	40.050	40.300	39.360	39.500	31.076	9,884,200
2009-11-11	39.950	40.600	39.750	40.050	31.509	13,390,400
2009-11-10	38.940	39.860	38.770	39.680	31.217	13,619,100
2009-11-09	37.670	39.160	37.500	39.050	30.722	16,653,700
2009-11-06	37.280	37.980	36.910	37.210	29.274	12,060,100
2009-11-05	36.250	37.830	36.020	37.740	29.691	14,870,400
2009-11-04	36.350	36.720	35.800	35.960	28.291	12,036,500
2009-11-03	35.240	36.150	34.800	36.040	28.354	11,244,600
2009-11-02	34.950	35.880	34.630	35.680	28.071	12,571,600
2009-10-30	36.130	36.250	34.580	34.840	27.410	13,368,900
2009-10-29	35.120	36.470	35.030	36.440	28.668	13,562,400
2009-10-28	35.720	35.940	34.420	34.670	27.276	13,699,300
2009-10-27	34.940	36.160	34.790	35.950	28.283	18,261,400
2009-10-26	34.990	35.900	34.680	34.880	27.441	17,918,000
2009-10-23	36.190	37.170	34.260	34.580	27.205	21,568,000
2009-10-22	35.090	36.440	34.760	36.440	28.668	14,040,100
2009-10-21	35.610	36.360	35.070	35.100	27.614	13,545,500
2009-10-20	35.680	36.200	35.260	35.420	27.866	8,300,600
2009-10-19	35.130	35.910	34.980	35.740	28.118	8,045,700
2009-10-16	35.140	35.410	34.520	34.950	27.496	14,585,700
2009-10-15	34.560	35.590	34.200	35.540	27.960	21,644,300
2009-10-14	35.270	35.310	34.570	35.090	27.606	15,330,800
2009-10-13	34.910	35.680	34.760	34.840	27.410	10,274,200
2009-10-12	35.060	35.440	34.890	35.080	27.599	6,446,700
2009-10-09	34.960	35.100	34.340	34.940	27.488	7,107,600
2009-10-08	34.210	35.070	34.060	34.980	27.520	11,992,100
2009-10-07	33.260	34.050	33.220	33.990	26.741	8,742,000
2009-10-06	33.540	33.750	32.880	33.520	26.371	12,523,400
2009-10-05	32.760	33.500	32.640	33.220	26.135	9,479,100
2009-10-02	31.950	33.230	31.690	32.490	25.561	12,215,500
2009-10-01	33.850	33.890	32.420	32.460	25.537	15,168,400
2009-09-30	34.060	34.850	33.140	33.900	26.670	15,041,200
2009-09-29	34.570	34.890	33.950	33.990	26.599	9,337,400
2009-09-28	33.190	34.510	32.930	34.410	26.928	10,510,600
2009-09-25	33.600	34.030	32.600	33.070	25.879	15,160,200
2009-09-24	33.730	34.000	32.840	33.850	26.490	14,496,500
2009-09-23	34.070	34.330	33.420	33.600	26.294	10,453,700
2009-09-22	34.200	34.360	33.850	33.970	26.584	12,144,100
2009-09-21	34.400	34.500	33.660	33.760	26.419	10,264,800
2009-09-18	35.090	35.180	34.430	34.770	27.210	17,530,500
2009-09-17	35.830	36.500	34.920	35.000	27.390	12,231,200
2009-09-16	34.900	36.390	34.690	35.840	28.047	15,180,600
2009-09-15	33.960	34.870	33.480	34.650	27.116	15,605,600
2009-09-14	33.750	34.150	33.660	33.920	26.545	9,059,700
2009-09-11	34.410	34.560	33.750	34.170	26.740	8,438,100
2009-09-10	33.970	34.500	33.400	34.400	26.920	10,059,200
2009-09-09	33.530	34.290	33.270	34.090	26.678	10,337,200
2009-09-08	33.430	33.630	32.750	33.490	26.208	9,290,100
2009-09-04	32.550	32.860	32.110	32.840	25.699	6,575,700
2009-09-03	32.230	32.500	31.780	32.460	25.402	10,177,800
2009-09-02	31.860	32.530	31.680	31.950	25.003	11,438,200
2009-09-01	33.580	33.900	31.890	31.980	25.026	16,860,800
2009-08-31	33.820	33.970	33.470	33.820	26.466	9,759,700
2009-08-28	34.360	34.500	33.800	34.240	26.795	10,720,000
2009-08-27	33.060	34.230	32.920	33.960	26.576	13,218,400
2009-08-26	32.570	33.200	32.480	33.140	25.934	9,339,700
2009-08-25	33.090	33.330	32.500	32.820	25.684	11,389,200
2009-08-24	33.700	33.930	32.600	32.670	25.566	14,358,100

← NewerPage 72 of 79 · 4,734 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-10-03	10000:8753
2000-05-11	3:1
1994-05-31	10000:8825

Dividends

Ex-date	Amount
2026-10-09	0.9500 USD
2026-07-02	0.9500 USD
2026-04-02	0.9500 USD
2026-01-02	0.8200 USD
2025-10-10	0.8200 USD
2025-07-03	0.8200 USD
2025-04-04	0.8200 USD
2025-01-03	0.7000 USD
2024-10-04	0.7000 USD
2024-07-05	0.7000 USD
2024-04-04	0.7000 USD
2024-01-04	0.6000 USD
2023-10-05	0.6000 USD
2023-07-06	0.6000 USD
2023-04-05	0.6000 USD
2023-01-05	0.5200 USD
2022-10-13	0.5200 USD
2022-06-30	0.5200 USD
2022-04-07	0.5200 USD
2022-01-06	0.4300 USD
2021-10-07	0.4300 USD
2021-07-01	0.4300 USD
2021-03-31	0.4300 USD
2021-01-07	0.4300 USD
2020-10-08	0.4300 USD
2020-07-01	0.4300 USD
2020-04-02	0.4300 USD
2020-01-02	0.4300 USD
2019-10-03	0.4300 USD
2019-07-03	0.3900 USD
2019-04-04	0.3900 USD
2019-01-03	0.3900 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.